Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 36.17 | 36.89 | 36.16 | 36.54 | 5,288,823 | +0.42(+1.16%) |
Oct 29, 2015 | 36.94 | 37.11 | 36.10 | 36.12 | 5,236,560 | -0.92(-2.49%) |
Oct 28, 2015 | 36.88 | 37.22 | 36.57 | 37.04 | 4,951,524 | +0.14(+0.38%) |
Oct 27, 2015 | 36.89 | 37.24 | 36.15 | 36.90 | 7,692,350 | -0.25(-0.67%) |
Oct 26, 2015 | 38.30 | 38.30 | 36.85 | 37.15 | 11,136,140 | -1.93(-4.93%) |
Oct 23, 2015 | 39.09 | 39.30 | 38.77 | 39.08 | 3,431,837 | +0.21(+0.55%) |
Oct 22, 2015 | 38.20 | 39.08 | 38.04 | 38.86 | 4,492,644 | +0.78(+2.05%) |
Oct 21, 2015 | 38.06 | 38.30 | 37.89 | 38.08 | 2,857,894 | +0.12(+0.30%) |
Oct 20, 2015 | 37.95 | 38.12 | 37.74 | 37.97 | 2,366,520 | -0.07(-0.19%) |
Oct 19, 2015 | 37.34 | 38.10 | 37.34 | 38.04 | 4,325,532 | +0.72(+1.94%) |
Oct 16, 2015 | 36.38 | 37.36 | 36.20 | 37.31 | 5,409,002 | +1.13(+3.12%) |
Oct 15, 2015 | 36.69 | 36.78 | 35.81 | 36.19 | 6,986,448 | -0.30(-0.81%) |
Oct 14, 2015 | 37.45 | 37.55 | 36.10 | 36.48 | 7,181,562 | -0.96(-2.55%) |
Oct 13, 2015 | 38.47 | 38.56 | 37.40 | 37.44 | 6,958,766 | -1.32(-3.40%) |
Oct 12, 2015 | 38.24 | 38.90 | 38.22 | 38.76 | 3,671,256 | +0.59(+1.55%) |
Oct 09, 2015 | 38.11 | 38.53 | 37.91 | 38.16 | 6,717,532 | +0.28(+0.74%) |
Oct 08, 2015 | 36.75 | 37.92 | 36.61 | 37.88 | 6,261,535 | +1.13(+3.07%) |
Oct 07, 2015 | 36.86 | 37.04 | 36.49 | 36.75 | 4,927,563 | +0.03(+0.09%) |
Oct 06, 2015 | 36.99 | 37.09 | 36.51 | 36.72 | 3,735,688 | -0.27(-0.73%) |
Oct 05, 2015 | 36.74 | 37.18 | 36.64 | 36.99 | 5,095,549 | +0.43(+1.17%) |
Oct 02, 2015 | 35.82 | 36.61 | 35.54 | 36.56 | 4,793,006 | +0.59(+1.65%) |
Oct 01, 2015 | 35.64 | 36.04 | 35.24 | 35.97 | 4,731,413 | +0.47(+1.32%) |
Sep 30, 2015 | 34.88 | 35.58 | 34.83 | 35.50 | 5,245,670 | +1.05(+3.06%) |
Sep 29, 2015 | 34.42 | 34.55 | 34.09 | 34.45 | 4,286,454 | -0.01(-0.02%) |
Sep 28, 2015 | 35.48 | 35.58 | 34.27 | 34.46 | 4,600,241 | -1.24(-3.48%) |
Sep 25, 2015 | 35.64 | 35.95 | 35.53 | 35.70 | 4,504,669 | +0.30(+0.84%) |
Sep 24, 2015 | 34.56 | 35.51 | 34.30 | 35.40 | 5,122,681 | +0.68(+1.97%) |
Sep 23, 2015 | 34.60 | 34.79 | 34.27 | 34.72 | 5,163,892 | +0.21(+0.60%) |
Sep 22, 2015 | 34.82 | 34.92 | 34.23 | 34.51 | 4,402,173 | -0.63(-1.78%) |
Sep 21, 2015 | 35.61 | 35.64 | 34.98 | 35.14 | 3,989,629 | -0.19(-0.54%) |
Sep 18, 2015 | 35.65 | 36.03 | 35.30 | 35.33 | 7,070,227 | -0.65(-1.81%) |
Sep 17, 2015 | 35.87 | 36.36 | 35.78 | 35.98 | 3,712,604 | +0.05(+0.14%) |
Sep 16, 2015 | 35.99 | 36.10 | 35.65 | 35.93 | 3,471,205 | -0.09(-0.25%) |
Sep 15, 2015 | 35.70 | 36.07 | 35.58 | 36.02 | 5,630,121 | +0.35(+0.99%) |
Sep 14, 2015 | 35.67 | 35.87 | 35.44 | 35.67 | 4,064,457 | -0.06(-0.16%) |
Sep 11, 2015 | 35.10 | 35.76 | 34.92 | 35.72 | 4,258,024 | +0.43(+1.21%) |
Sep 10, 2015 | 35.02 | 35.55 | 34.56 | 35.30 | 3,752,214 | +0.29(+0.82%) |
Sep 09, 2015 | 35.59 | 35.66 | 34.93 | 35.01 | 3,231,723 | -0.22(-0.63%) |
Sep 08, 2015 | 35.19 | 35.28 | 34.79 | 35.23 | 4,880,286 | +0.53(+1.52%) |
Sep 04, 2015 | 34.66 | 34.70 | 34.70 | 34.70 | 3,008,180 | -0.46(-1.31%) |
Sep 03, 2015 | 34.68 | 35.44 | 34.63 | 35.16 | 3,730,813 | +0.57(+1.64%) |
Sep 02, 2015 | 34.41 | 34.60 | 34.20 | 34.60 | 2,713,872 | +0.49(+1.45%) |
Sep 01, 2015 | 34.08 | 34.77 | 33.90 | 34.10 | 4,886,458 | -0.72(-2.08%) |
Aug 31, 2015 | 34.95 | 35.09 | 34.60 | 34.83 | 4,146,786 | -0.28(-0.80%) |
Aug 28, 2015 | 34.42 | 35.12 | 34.29 | 35.11 | 4,547,880 | +0.31(+0.90%) |
Aug 27, 2015 | 33.78 | 34.89 | 33.75 | 34.79 | 5,805,007 | +1.26(+3.75%) |
Aug 26, 2015 | 33.26 | 33.60 | 32.63 | 33.54 | 5,322,868 | +0.87(+2.67%) |
Aug 25, 2015 | 33.62 | 33.64 | 32.66 | 32.67 | 8,382,430 | -0.35(-1.05%) |
Aug 24, 2015 | 32.58 | 33.91 | 32.09 | 33.01 | 8,548,955 | -1.23(-3.60%) |
Aug 21, 2015 | 35.44 | 35.55 | 34.23 | 34.24 | 6,857,597 | -1.46(-4.10%) |
Aug 20, 2015 | 35.13 | 36.04 | 35.05 | 35.71 | 7,202,994 | +0.22(+0.63%) |
Aug 19, 2015 | 35.12 | 35.74 | 35.01 | 35.48 | 6,917,352 | +0.25(+0.72%) |
Aug 18, 2015 | 35.12 | 35.64 | 35.06 | 35.23 | 4,174,984 | +0.02(+0.05%) |
Aug 17, 2015 | 34.85 | 35.51 | 34.70 | 35.21 | 3,583,265 | +0.29(+0.82%) |
Aug 14, 2015 | 34.58 | 35.01 | 34.54 | 34.93 | 6,264,356 | +0.16(+0.47%) |
Aug 13, 2015 | 34.85 | 35.06 | 34.72 | 34.76 | 5,081,294 | +0.02(+0.05%) |
Aug 12, 2015 | 34.32 | 34.79 | 33.83 | 34.74 | 4,449,930 | +0.27(+0.79%) |
Aug 11, 2015 | 34.93 | 35.16 | 34.39 | 34.47 | 5,628,802 | -0.74(-2.10%) |
Aug 10, 2015 | 34.52 | 35.24 | 34.40 | 35.21 | 5,273,917 | +0.82(+2.39%) |
Aug 07, 2015 | 34.51 | 34.67 | 34.15 | 34.39 | 4,878,686 | -0.18(-0.52%) |
Aug 06, 2015 | 34.07 | 34.63 | 33.72 | 34.57 | 5,721,573 | +0.55(+1.62%) |
Aug 05, 2015 | 34.28 | 34.37 | 33.74 | 34.02 | 5,736,462 | -0.15(-0.43%) |
Aug 04, 2015 | 32.85 | 34.99 | 32.75 | 34.17 | 17,655,756 | +1.33(+4.05%) |